Sealand Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.900	3.900	3.870	3.870	3.839	28,698,132
2026-04-17	3.880	3.900	3.860	3.880	3.849	24,828,109
2026-04-16	3.880	3.900	3.870	3.890	3.859	31,773,339
2026-04-15	3.910	3.920	3.860	3.860	3.829	29,494,863
2026-04-14	3.910	3.910	3.850	3.900	3.869	39,253,915
2026-04-13	3.840	3.920	3.830	3.880	3.849	45,891,520
2026-04-10	3.840	3.950	3.830	3.860	3.829	87,524,874
2026-04-09	3.850	3.860	3.800	3.800	3.770	33,602,800
2026-04-08	3.800	3.890	3.800	3.880	3.849	67,328,716
2026-04-07	3.740	3.760	3.720	3.750	3.720	25,498,186
2026-04-03	3.780	3.800	3.730	3.740	3.710	35,056,714
2026-04-02	3.840	3.850	3.760	3.780	3.750	41,492,944
2026-04-01	3.880	3.890	3.830	3.840	3.809	42,520,075
2026-03-31	3.850	3.910	3.830	3.830	3.800	37,992,766
2026-03-30	3.830	3.860	3.790	3.860	3.829	38,494,109
2026-03-27	3.790	3.880	3.780	3.870	3.839	41,917,678
2026-03-26	3.880	3.890	3.810	3.820	3.790	40,210,386
2026-03-25	3.870	3.910	3.860	3.880	3.849	54,080,617
2026-03-24	3.810	3.870	3.770	3.860	3.829	56,083,539
2026-03-23	3.910	3.920	3.730	3.760	3.730	72,849,225
2026-03-20	4.020	4.040	3.970	3.970	3.938	53,336,528
2026-03-19	4.050	4.060	4.000	4.020	3.988	57,371,985
2026-03-18	4.080	4.080	4.040	4.060	4.028	45,137,647
2026-03-17	4.060	4.140	4.060	4.070	4.038	74,170,835
2026-03-16	4.070	4.080	4.040	4.060	4.028	48,265,930
2026-03-13	4.100	4.120	4.060	4.060	4.028	54,942,118
2026-03-12	4.080	4.120	4.080	4.100	4.067	52,183,340
2026-03-11	4.090	4.100	4.060	4.080	4.048	44,289,132
2026-03-10	4.080	4.110	4.070	4.090	4.058	37,068,987
2026-03-09	4.080	4.090	4.040	4.070	4.038	50,900,864
2026-03-06	4.020	4.110	4.010	4.110	4.077	59,261,873
2026-03-05	4.060	4.070	4.020	4.030	3.998	45,304,725
2026-03-04	4.070	4.090	4.010	4.020	3.988	61,127,005
2026-03-03	4.160	4.190	4.100	4.110	4.077	80,852,539
2026-03-02	4.170	4.190	4.120	4.160	4.127	72,561,343
2026-02-27	4.170	4.220	4.170	4.210	4.177	48,395,806
2026-02-26	4.210	4.220	4.170	4.180	4.147	44,515,265
2026-02-25	4.160	4.250	4.160	4.210	4.177	74,771,716
2026-02-24	4.150	4.180	4.150	4.160	4.127	36,349,524
2026-02-13	4.200	4.220	4.130	4.140	4.107	57,638,428
2026-02-12	4.220	4.230	4.190	4.200	4.167	36,959,654
2026-02-11	4.230	4.250	4.220	4.220	4.186	35,911,231
2026-02-10	4.230	4.250	4.210	4.220	4.186	42,088,252
2026-02-09	4.240	4.260	4.210	4.230	4.196	56,973,272
2026-02-06	4.210	4.250	4.200	4.210	4.177	48,042,621
2026-02-05	4.220	4.250	4.190	4.230	4.196	63,580,176
2026-02-04	4.170	4.240	4.160	4.220	4.186	78,346,349
2026-02-03	4.180	4.200	4.150	4.180	4.147	52,897,945
2026-02-02	4.250	4.290	4.160	4.160	4.127	89,464,599
2026-01-30	4.330	4.350	4.240	4.260	4.226	88,940,557
2026-01-29	4.310	4.360	4.270	4.340	4.306	94,262,041
2026-01-28	4.280	4.360	4.280	4.330	4.296	91,981,852
2026-01-27	4.310	4.320	4.230	4.290	4.256	76,358,786
2026-01-26	4.340	4.370	4.290	4.320	4.286	100,824,219
2026-01-23	4.320	4.350	4.310	4.340	4.306	68,112,724
2026-01-22	4.300	4.340	4.300	4.320	4.286	52,155,816
2026-01-21	4.290	4.310	4.270	4.300	4.266	54,656,912
2026-01-20	4.270	4.320	4.260	4.310	4.276	73,936,213
2026-01-19	4.260	4.280	4.240	4.270	4.236	49,884,774
2026-01-16	4.310	4.320	4.260	4.270	4.236	77,801,301

← NewerPage 3 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0300 CNY
2025-11-12	0.0120 CNY
2025-05-30	0.0300 CNY
2024-09-06	0.0060 CNY
2024-06-03	0.0400 CNY
2023-05-31	0.0350 CNY
2022-05-18	0.0350 CNY
2021-05-20	0.1200 CNY
2020-05-15	0.0350 CNY
2019-04-26	0.0182 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.